1,596€
4,04%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -3,52% | 1.093,00 |
| 19.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 18.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 17.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,51% | - |
| 16.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,73% | - |
| 13.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,92% | - |
| 12.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,55% | - |
| 11.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,04% | - |
| 10.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,16% | - |
| 09.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 06.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 05.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,41% | - |
| 04.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 03.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 02.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 29.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,07% | - |
| 28.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 27.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | - |
| 26.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | - |
| 25.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,13% | - |
| 22.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 21.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 20.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,03% | - |
| 19.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,40% | - |
| 18.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,51% | - |
| 15.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,34% | - |
| 14.11.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 3,71% | 126,00 |
| 13.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,25% | - |
| 12.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,25% | - |
| 11.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,85% | - |
| 08.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,45% | - |
| 07.11.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 1,48% | 1.817,00 |
| 06.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,62% | - |
| 05.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | - |
| 04.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,77% | - |
| 01.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,38% | - |
| 31.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 30.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 29.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 28.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | - |
| 25.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,13% | - |
| 24.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 23.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,75% | - |
| 22.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
| 21.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,25% | - |
| 18.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | - |
| 17.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,36% | - |
| 16.10.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 4,25% | 445,00 |
| 15.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 14.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,76% | - |
| 11.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,76% | - |
| 09.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,95% | - |
| 08.10.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,78% | 6.400,00 |
| 07.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,89% | - |
| 04.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,38% | - |
| 03.10.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,76% | 287,00 |
| 02.10.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 2,33% | 3.606,00 |
| 01.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 30.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,08% | - |
| 27.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,18% | - |
| 26.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | - |
| 25.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,26% | - |
| 24.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,13% | - |
| 23.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 20.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,79% | - |
| 19.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,06% | - |
| 18.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,75% | - |
| 17.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,41% | - |
| 16.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 13.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,80% | - |
| 12.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,98% | - |
| 11.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,70% | - |
| 10.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,35% | - |
| 09.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,62% | - |
| 06.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 8,76% | - |
| 05.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,56% | - |
| 04.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 03.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,25% | - |
| 02.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,27% | - |
| 30.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 29.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 28.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,84% | - |
| 27.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,14% | - |
| 26.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,28% | - |
| 23.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,26% | - |
| 22.08.2024 | 1,35 | 1,43 | 1,35 | 1,43 | 5,32% | 40,00 |
| 21.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,29% | - |
| 20.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,59% | - |
| 19.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,94% | - |
| 16.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 15.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 14.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,30% | - |
| 13.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 12.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,60% | - |
| 09.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 08.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,60% | - |
| 07.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 06.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 05.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,17% | - |